1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,300.00 | 1,317.00 | 1,298.00 | 1,317.00 | 31,493.7K |
| 09:05 | 1,318.00 | 1,324.00 | 1,317.00 | 1,324.00 | 25,136.6K |
| 09:10 | 1,323.00 | 1,325.00 | 1,318.00 | 1,318.00 | 8,940.7K |
| 09:15 | 1,319.00 | 1,320.00 | 1,315.00 | 1,319.00 | 11,441.2K |
| 09:20 | 1,320.00 | 1,320.00 | 1,314.00 | 1,316.00 | 8,633.7K |
| 09:25 | 1,317.00 | 1,320.00 | 1,315.00 | 1,320.00 | 8,845.3K |
| 09:30 | 1,319.00 | 1,319.00 | 1,314.00 | 1,315.00 | 4,625.1K |
| 09:35 | 1,315.00 | 1,317.00 | 1,311.00 | 1,312.00 | 8,066.8K |
| 09:40 | 1,312.00 | 1,316.00 | 1,310.00 | 1,313.00 | 9,020.8K |
| 09:45 | 1,314.00 | 1,314.00 | 1,309.00 | 1,312.00 | 5,923.6K |
| 09:50 | 1,312.00 | 1,313.00 | 1,310.00 | 1,311.00 | 2,433.8K |
| 09:55 | 1,311.00 | 1,315.00 | 1,311.00 | 1,315.00 | 5,415.0K |
| 10:00 | 1,314.00 | 1,315.00 | 1,311.00 | 1,313.00 | 2,551.4K |
| 10:05 | 1,312.00 | 1,316.00 | 1,312.00 | 1,313.00 | 5,543.7K |
| 10:10 | 1,313.00 | 1,313.00 | 1,310.00 | 1,312.00 | 4,603.8K |
| 10:15 | 1,312.00 | 1,312.00 | 1,309.00 | 1,309.00 | 3,981.0K |
| 10:20 | 1,309.00 | 1,310.00 | 1,307.00 | 1,309.00 | 7,923.8K |
| 10:25 | 1,310.00 | 1,310.00 | 1,308.00 | 1,308.00 | 1,495.2K |
| 10:30 | 1,308.00 | 1,310.00 | 1,307.00 | 1,309.00 | 4,459.4K |
| 10:35 | 1,309.00 | 1,311.00 | 1,309.00 | 1,311.00 | 4,489.3K |
| 10:40 | 1,311.00 | 1,313.00 | 1,305.00 | 1,305.00 | 5,850.8K |
| 10:45 | 1,306.00 | 1,308.00 | 1,306.00 | 1,307.00 | 2,821.1K |
| 10:50 | 1,307.00 | 1,309.00 | 1,305.00 | 1,306.00 | 2,054.4K |
| 10:55 | 1,307.00 | 1,307.00 | 1,305.00 | 1,306.00 | 3,960.9K |
| 11:00 | 1,306.00 | 1,308.00 | 1,304.00 | 1,307.00 | 1,947.4K |
| 11:05 | 1,307.00 | 1,309.00 | 1,307.00 | 1,307.00 | 1,703.1K |
| 11:10 | 1,307.00 | 1,310.00 | 1,307.00 | 1,309.00 | 1,742.5K |
| 11:15 | 1,309.00 | 1,310.00 | 1,308.00 | 1,309.00 | 1,047.9K |
| 11:20 | 1,309.00 | 1,309.00 | 1,306.00 | 1,307.00 | 2,009.0K |
| 11:25 | 1,307.00 | 1,310.00 | 1,307.00 | 1,310.00 | 1,086.3K |
| 11:30 | 1,309.00 | 1,311.00 | 1,309.00 | 1,310.00 | 2,852.0K |
| 11:35 | 1,310.00 | 1,312.00 | 1,310.00 | 1,312.00 | 1,972.8K |
| 11:40 | 1,312.00 | 1,314.00 | 1,311.00 | 1,313.00 | 3,978.5K |
| 11:45 | 1,313.00 | 1,313.00 | 1,309.00 | 1,310.00 | 2,109.3K |
| 11:50 | 1,309.00 | 1,311.00 | 1,309.00 | 1,310.00 | 811.9K |
| 11:55 | 1,311.00 | 1,311.00 | 1,310.00 | 1,310.00 | 713.6K |
| 12:00 | 1,310.00 | 1,310.00 | 1,308.00 | 1,310.00 | 1,909.0K |
| 12:05 | 1,311.00 | 1,311.00 | 1,309.00 | 1,310.00 | 669.8K |
| 12:10 | 1,309.00 | 1,310.00 | 1,308.00 | 1,309.00 | 242.2K |
| 12:15 | 1,309.00 | 1,309.00 | 1,307.00 | 1,308.00 | 907.0K |
| 12:20 | 1,307.00 | 1,310.00 | 1,307.00 | 1,309.00 | 1,527.6K |
| 12:25 | 1,310.00 | 1,310.00 | 1,307.00 | 1,308.00 | 796.0K |
| 12:30 | 1,308.00 | 1,308.00 | 1,306.00 | 1,306.00 | 1,133.1K |
| 12:35 | 1,307.00 | 1,308.00 | 1,306.00 | 1,308.00 | 1,448.6K |
| 12:40 | 1,308.00 | 1,309.00 | 1,307.00 | 1,308.00 | 414.5K |
| 12:45 | 1,308.00 | 1,309.00 | 1,307.00 | 1,309.00 | 587.8K |
| 12:50 | 1,308.00 | 1,309.00 | 1,305.00 | 1,307.00 | 3,377.0K |
| 12:55 | 1,307.00 | 1,308.00 | 1,306.00 | 1,307.00 | 1,202.7K |
| 13:00 | 1,307.00 | 1,309.00 | 1,307.00 | 1,308.00 | 1,534.8K |
| 13:05 | 1,309.00 | 1,310.00 | 1,307.00 | 1,307.00 | 3,219.2K |
| 13:10 | 1,307.00 | 1,309.00 | 1,306.00 | 1,309.00 | 2,515.6K |
| 13:15 | 1,308.00 | 1,311.00 | 1,308.00 | 1,310.00 | 4,674.2K |
| 13:20 | 1,310.00 | 1,312.00 | 1,309.00 | 1,311.00 | 3,417.7K |
| 13:25 | 1,311.00 | 1,312.00 | 1,310.00 | 1,310.00 | 2,052.6K |
| 13:30 | 1,310.00 | 1,311.00 | 1,309.00 | 1,310.00 | 785.3K |
| 13:35 | 1,310.00 | 1,311.00 | 1,309.00 | 1,310.00 | 712.1K |
| 13:40 | 1,310.00 | 1,310.00 | 1,308.00 | 1,309.00 | 1,431.0K |
| 13:45 | 1,310.00 | 1,312.00 | 1,309.00 | 1,312.00 | 1,508.5K |
| 13:50 | 1,312.00 | 1,315.00 | 1,311.00 | 1,314.00 | 5,573.2K |
| 13:55 | 1,314.00 | 1,315.00 | 1,313.00 | 1,315.00 | 3,761.1K |
| 14:00 | 1,314.00 | 1,319.00 | 1,313.00 | 1,318.00 | 4,884.3K |
| 14:05 | 1,317.00 | 1,318.00 | 1,314.00 | 1,314.00 | 2,032.0K |
| 14:10 | 1,315.00 | 1,315.00 | 1,313.00 | 1,313.00 | 2,796.0K |
| 14:15 | 1,313.00 | 1,316.00 | 1,312.00 | 1,316.00 | 1,339.0K |
| 14:20 | 1,316.00 | 1,316.00 | 1,313.00 | 1,316.00 | 2,439.0K |
| 14:25 | 1,316.00 | 1,316.00 | 1,314.00 | 1,314.00 | 1,793.7K |
| 14:30 | 1,313.00 | 1,315.00 | 1,313.00 | 1,314.00 | 2,658.2K |
| 14:35 | 1,314.00 | 1,316.00 | 1,314.00 | 1,315.00 | 1,598.5K |
| 14:40 | 1,316.00 | 1,318.00 | 1,315.00 | 1,317.00 | 1,699.7K |
| 14:45 | 1,318.00 | 1,320.00 | 1,317.00 | 1,319.00 | 4,712.7K |
| 14:50 | 1,320.00 | 1,321.00 | 1,319.00 | 1,321.00 | 3,174.0K |
| 14:55 | 1,321.00 | 1,321.00 | 1,318.00 | 1,318.00 | 3,349.1K |
| 15:00 | 1,319.00 | 1,320.00 | 1,318.00 | 1,320.00 | 1,915.8K |
| 15:05 | 1,319.00 | 1,320.00 | 1,318.00 | 1,320.00 | 1,776.7K |
| 15:10 | 1,320.00 | 1,320.00 | 1,318.00 | 1,318.00 | 1,525.2K |
| 15:15 | 1,318.00 | 1,319.00 | 1,317.00 | 1,317.00 | 1,703.7K |
| 15:25 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 3,323.8K |